Global Power Synergy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 47.750 | 49.000 | 47.250 | 48.750 | 45.416 | 4,686,521 |
| 2024-04-24 | 48.750 | 48.750 | 47.750 | 48.000 | 44.718 | 5,214,191 |
| 2024-04-23 | 48.500 | 49.000 | 48.000 | 48.250 | 44.951 | 6,038,622 |
| 2024-04-22 | 47.250 | 48.750 | 47.000 | 48.250 | 44.951 | 11,200,850 |
| 2024-04-19 | 47.250 | 47.500 | 45.750 | 46.250 | 43.087 | 16,066,020 |
| 2024-04-18 | 50.250 | 50.750 | 48.750 | 49.250 | 45.882 | 10,110,190 |
| 2024-04-17 | 51.500 | 51.750 | 49.250 | 49.750 | 46.348 | 13,960,390 |
| 2024-04-11 | 54.000 | 54.250 | 52.250 | 52.500 | 48.910 | 8,139,219 |
| 2024-04-10 | 54.500 | 55.000 | 54.250 | 54.500 | 50.773 | 3,787,015 |
| 2024-04-09 | 52.750 | 54.500 | 52.750 | 54.500 | 50.773 | 5,727,039 |
| 2024-04-05 | 52.000 | 53.000 | 52.000 | 52.500 | 48.910 | 2,867,775 |
| 2024-04-04 | 52.500 | 52.750 | 51.750 | 52.250 | 48.677 | 2,419,829 |
| 2024-04-03 | 52.000 | 52.750 | 51.500 | 52.250 | 48.677 | 3,288,530 |
| 2024-04-02 | 52.750 | 52.750 | 51.750 | 52.250 | 48.677 | 3,831,670 |
| 2024-04-01 | 53.000 | 53.750 | 52.750 | 52.750 | 49.143 | 4,664,107 |
| 2024-03-29 | 52.250 | 53.000 | 51.750 | 52.750 | 49.143 | 5,985,701 |
| 2024-03-28 | 53.250 | 53.500 | 52.250 | 52.500 | 48.910 | 6,204,797 |
| 2024-03-27 | 53.750 | 54.000 | 53.000 | 53.000 | 49.376 | 4,857,436 |
| 2024-03-26 | 54.000 | 54.000 | 53.250 | 53.750 | 50.075 | 5,325,743 |
| 2024-03-25 | 55.000 | 55.250 | 53.750 | 54.000 | 50.307 | 3,071,649 |
| 2024-03-22 | 55.000 | 55.500 | 54.750 | 55.250 | 51.472 | 2,065,565 |
| 2024-03-21 | 56.000 | 56.000 | 54.750 | 55.500 | 51.705 | 4,304,529 |
| 2024-03-20 | 56.250 | 56.250 | 54.750 | 55.250 | 51.472 | 5,597,495 |
| 2024-03-19 | 54.500 | 56.500 | 54.500 | 56.250 | 52.404 | 11,077,940 |
| 2024-03-18 | 54.250 | 55.000 | 54.000 | 54.750 | 51.006 | 3,938,750 |
| 2024-03-15 | 54.250 | 55.000 | 53.750 | 54.000 | 50.307 | 4,245,238 |
| 2024-03-14 | 54.250 | 55.250 | 54.250 | 54.500 | 50.773 | 4,564,128 |
| 2024-03-13 | 55.750 | 55.750 | 54.250 | 54.750 | 51.006 | 5,643,231 |
| 2024-03-12 | 55.750 | 56.000 | 55.000 | 55.750 | 51.938 | 5,742,295 |
| 2024-03-11 | 55.000 | 56.000 | 55.000 | 56.000 | 52.171 | 7,289,367 |
| 2024-03-08 | 53.500 | 55.750 | 53.250 | 55.000 | 51.239 | 13,400,180 |
| 2024-03-07 | 52.250 | 53.000 | 52.000 | 52.750 | 49.143 | 4,706,841 |
| 2024-03-06 | 51.000 | 52.250 | 51.000 | 51.750 | 48.211 | 2,558,601 |
| 2024-03-05 | 50.500 | 51.250 | 50.250 | 51.250 | 47.745 | 3,230,354 |
| 2024-03-04 | 51.250 | 51.250 | 50.500 | 50.750 | 47.280 | 3,930,247 |
| 2024-03-01 | 51.000 | 52.250 | 51.000 | 51.750 | 48.211 | 5,016,442 |
| 2024-02-29 | 52.000 | 52.000 | 49.500 | 51.000 | 47.513 | 11,574,170 |
| 2024-02-28 | 52.500 | 52.500 | 51.750 | 52.000 | 48.444 | 5,119,979 |
| 2024-02-27 | 53.000 | 53.250 | 51.250 | 52.250 | 48.677 | 6,369,137 |
| 2024-02-23 | 52.500 | 53.000 | 52.000 | 53.000 | 49.376 | 3,266,226 |
| 2024-02-22 | 53.500 | 53.500 | 52.750 | 53.000 | 48.966 | 3,209,286 |
| 2024-02-21 | 52.500 | 53.750 | 52.250 | 53.250 | 49.197 | 8,663,698 |
| 2024-02-20 | 52.250 | 53.250 | 52.000 | 52.500 | 48.504 | 6,820,830 |
| 2024-02-19 | 51.500 | 52.250 | 51.250 | 52.250 | 48.273 | 4,608,352 |
| 2024-02-16 | 52.000 | 52.000 | 51.000 | 51.250 | 47.349 | 2,367,374 |
| 2024-02-15 | 51.750 | 52.000 | 51.000 | 51.750 | 47.811 | 3,213,767 |
| 2024-02-14 | 51.750 | 51.750 | 51.000 | 51.500 | 47.580 | 5,169,737 |
| 2024-02-13 | 52.500 | 52.750 | 52.000 | 52.250 | 48.273 | 5,301,436 |
| 2024-02-12 | 51.250 | 52.750 | 50.750 | 52.250 | 48.273 | 7,916,363 |
| 2024-02-09 | 51.000 | 51.750 | 50.750 | 51.000 | 47.118 | 3,066,555 |
| 2024-02-08 | 51.250 | 52.250 | 51.000 | 51.250 | 47.349 | 5,629,692 |
| 2024-02-07 | 51.500 | 52.000 | 51.250 | 51.500 | 47.580 | 4,507,649 |
| 2024-02-06 | 51.000 | 51.500 | 50.500 | 51.250 | 47.349 | 7,174,445 |
| 2024-02-05 | 50.500 | 51.500 | 50.500 | 51.000 | 47.118 | 8,547,567 |
| 2024-02-02 | 49.500 | 51.250 | 49.500 | 50.750 | 46.887 | 9,464,430 |
| 2024-02-01 | 49.250 | 50.000 | 48.750 | 49.000 | 45.270 | 6,262,517 |
| 2024-01-31 | 49.500 | 49.750 | 49.000 | 49.250 | 45.501 | 5,551,088 |
| 2024-01-30 | 50.000 | 50.750 | 49.500 | 49.500 | 45.732 | 7,423,061 |
| 2024-01-29 | 49.750 | 50.250 | 49.250 | 49.750 | 45.963 | 4,757,132 |
| 2024-01-26 | 49.250 | 50.000 | 48.750 | 49.750 | 45.963 | 6,032,827 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.5500 THB |
| 2026-02-25 | 0.9500 THB |
| 2025-09-08 | 0.5000 THB |
| 2025-03-03 | 0.4500 THB |
| 2024-09-09 | 0.4500 THB |
| 2024-02-23 | 0.4400 THB |
| 2023-09-06 | 0.3000 THB |
| 2023-02-24 | 0.3000 THB |
| 2022-09-07 | 0.2000 THB |
| 2022-02-24 | 1.0000 THB |
| 2021-09-08 | 0.5000 THB |
| 2021-03-03 | 1.0000 THB |
| 2020-09-01 | 0.5000 THB |
| 2020-02-26 | 0.8000 THB |
| 2019-08-29 | 0.5000 THB |
| 2019-02-22 | 0.8000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.